| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2021 | CNY | 6.28 | 6.38 | 6.26 | 6.36 | 6.36 | +0.07 (+1.11%) | 3,981,767 |
| 31 Mar 2021 | CNY | 6.33 | 6.38 | 6.26 | 6.29 | 6.29 | -0.03 (-0.47%) | 4,054,494 |
| 30 Mar 2021 | CNY | 6.39 | 6.46 | 6.3 | 6.32 | 6.32 | -0.09 (-1.40%) | 4,975,810 |
| 29 Mar 2021 | CNY | 6.57 | 6.62 | 6.4 | 6.41 | 6.41 | -0.16 (-2.44%) | 5,863,044 |
| 26 Mar 2021 | CNY | 6.63 | 6.63 | 6.51 | 6.57 | 6.57 | 0.0 (0.0%) | 5,234,498 |
| 25 Mar 2021 | CNY | 6.61 | 6.71 | 6.56 | 6.57 | 6.57 | -0.04 (-0.61%) | 5,275,884 |
| 24 Mar 2021 | CNY | 6.65 | 6.77 | 6.6 | 6.61 | 6.61 | -0.11 (-1.64%) | 6,960,119 |
| 23 Mar 2021 | CNY | 6.53 | 6.88 | 6.51 | 6.72 | 6.72 | +0.21 (+3.23%) | 16,037,992 |
| 22 Mar 2021 | CNY | 6.36 | 6.56 | 6.32 | 6.51 | 6.51 | +0.15 (+2.36%) | 7,543,780 |
| 19 Mar 2021 | CNY | 6.3 | 6.42 | 6.25 | 6.36 | 6.36 | 0.0 (0.0%) | 4,451,134 |
| 18 Mar 2021 | CNY | 6.46 | 6.46 | 6.34 | 6.36 | 6.36 | -0.1 (-1.55%) | 5,404,850 |
| 17 Mar 2021 | CNY | 6.37 | 6.47 | 6.29 | 6.46 | 6.46 | +0.15 (+2.38%) | 6,413,667 |
| 16 Mar 2021 | CNY | 6.29 | 6.35 | 6.27 | 6.31 | 6.31 | +0.05 (+0.80%) | 4,175,370 |
| 15 Mar 2021 | CNY | 6.4 | 6.4 | 6.22 | 6.26 | 6.26 | -0.13 (-2.03%) | 5,589,458 |
| 12 Mar 2021 | CNY | 6.44 | 6.59 | 6.36 | 6.39 | 6.39 | -0.07 (-1.08%) | 5,388,471 |
| 11 Mar 2021 | CNY | 6.33 | 6.53 | 6.26 | 6.46 | 6.46 | +0.15 (+2.38%) | 7,195,941 |
| 10 Mar 2021 | CNY | 6.45 | 6.48 | 6.28 | 6.31 | 6.31 | -0.04 (-0.63%) | 4,611,386 |
| 9 Mar 2021 | CNY | 6.7 | 6.77 | 6.3 | 6.35 | 6.35 | -0.36 (-5.37%) | 10,298,240 |
| 8 Mar 2021 | CNY | 6.86 | 6.93 | 6.71 | 6.71 | 6.71 | -0.08 (-1.18%) | 8,227,170 |
| 5 Mar 2021 | CNY | 6.7 | 6.84 | 6.67 | 6.79 | 6.79 | +0.07 (+1.04%) | 6,053,453 |
| 4 Mar 2021 | CNY | 6.87 | 6.99 | 6.68 | 6.72 | 6.72 | -0.12 (-1.75%) | 9,337,277 |
| 3 Mar 2021 | CNY | 6.78 | 6.86 | 6.71 | 6.84 | 6.84 | +0.03 (+0.44%) | 6,049,687 |
| 2 Mar 2021 | CNY | 7 | 7 | 6.75 | 6.81 | 6.81 | -0.14 (-2.01%) | 8,420,172 |
| 1 Mar 2021 | CNY | 6.75 | 6.99 | 6.75 | 6.95 | 6.95 | +0.16 (+2.36%) | 9,239,324 |
| 26 Feb 2021 | CNY | 6.75 | 6.94 | 6.66 | 6.79 | 6.79 | -0.01 (-0.15%) | 6,641,501 |
| 25 Feb 2021 | CNY | 7.01 | 7.01 | 6.76 | 6.8 | 6.8 | -0.19 (-2.72%) | 10,148,589 |
| 24 Feb 2021 | CNY | 6.73 | 7.15 | 6.68 | 6.99 | 6.99 | +0.3 (+4.48%) | 17,249,028 |
| 23 Feb 2021 | CNY | 6.69 | 6.94 | 6.65 | 6.69 | 6.69 | -0.05 (-0.74%) | 10,364,151 |
| 22 Feb 2021 | CNY | 6.74 | 6.95 | 6.58 | 6.74 | 6.74 | +0.1 (+1.51%) | 15,780,033 |
| 19 Feb 2021 | CNY | 6.32 | 6.66 | 6.25 | 6.64 | 6.64 | +0.32 (+5.06%) | 14,699,846 |
